Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 0.8888 | 0.8895 | 0.8823 | 0.8885 | 1,683,610 | +0.00(+0.16%) |
Dec 30, 2003 | 0.8881 | 0.8895 | 0.8823 | 0.8872 | 1,268,103 | -0.00(-0.20%) |
Dec 29, 2003 | 0.8822 | 0.8912 | 0.8799 | 0.8890 | 2,390,510 | +0.01(+0.77%) |
Dec 26, 2003 | 0.8805 | 0.8847 | 0.8795 | 0.8822 | 465,870 | +0.00(+0.19%) |
Dec 24, 2003 | 0.8826 | 0.8826 | 0.8798 | 0.8805 | 437,091 | -0.00(-0.08%) |
Dec 23, 2003 | 0.8798 | 0.8826 | 0.8717 | 0.8812 | 2,496,635 | +0.00(+0.24%) |
Dec 22, 2003 | 0.8744 | 0.8791 | 0.8734 | 0.8791 | 5,246,892 | +0.00(+0.35%) |
Dec 19, 2003 | 0.8742 | 0.8773 | 0.8673 | 0.8760 | 2,406,699 | +0.00(+0.05%) |
Dec 18, 2003 | 0.8437 | 0.8756 | 0.8437 | 0.8756 | 5,165,949 | +0.03(+3.45%) |
Dec 17, 2003 | 0.8492 | 0.8492 | 0.8435 | 0.8464 | 2,234,021 | -0.01(-0.96%) |
Dec 16, 2003 | 0.8562 | 0.8562 | 0.8455 | 0.8546 | 4,016,561 | +0.00(+0.23%) |
Dec 15, 2003 | 0.8562 | 0.8655 | 0.8548 | 0.8527 | 7,461,127 | +0.00(+0.34%) |
Dec 12, 2003 | 0.8602 | 0.8602 | 0.8481 | 0.8498 | 2,903,148 | -0.01(-1.05%) |
Dec 11, 2003 | 0.8381 | 0.8588 | 0.8341 | 0.8588 | 3,045,248 | +0.02(+2.49%) |
Dec 10, 2003 | 0.8498 | 0.8498 | 0.8335 | 0.8380 | 2,228,625 | -0.01(-1.39%) |
Dec 09, 2003 | 0.8559 | 0.8563 | 0.8485 | 0.8498 | 2,208,839 | -0.01(-0.75%) |
Dec 08, 2003 | 0.8487 | 0.8562 | 0.8487 | 0.8562 | 3,811,506 | +0.00(+0.47%) |
Dec 05, 2003 | 0.8548 | 0.8576 | 0.8509 | 0.8521 | 1,241,122 | -0.01(-0.97%) |
Dec 04, 2003 | 0.8721 | 0.8721 | 0.8456 | 0.8605 | 3,541,697 | -0.01(-1.65%) |
Dec 03, 2003 | 0.8652 | 0.8795 | 0.8669 | 0.8749 | 3,530,904 | +0.01(+1.12%) |
Dec 02, 2003 | 0.8617 | 0.8652 | 0.8617 | 0.8652 | 1,737,572 | +0.00(+0.11%) |
Dec 01, 2003 | 0.8411 | 0.8648 | 0.8453 | 0.8642 | 2,609,955 | +0.02(+2.74%) |
Nov 28, 2003 | 0.8457 | 0.8471 | 0.8395 | 0.8411 | 777,050 | -0.01(-0.77%) |
Nov 26, 2003 | 0.8356 | 0.8507 | 0.8356 | 0.8477 | 1,854,489 | +0.02(+1.82%) |
Nov 25, 2003 | 0.8388 | 0.8409 | 0.8325 | 0.8325 | 1,570,290 | -0.00(-0.58%) |
Nov 24, 2003 | 0.8252 | 0.8374 | 0.8228 | 0.8374 | 1,350,845 | +0.02(+1.95%) |
Nov 21, 2003 | 0.8200 | 0.8232 | 0.8177 | 0.8214 | 712,296 | +0.00(+0.17%) |
Nov 20, 2003 | 0.8177 | 0.8270 | 0.8177 | 0.8200 | 1,210,544 | -0.00(-0.08%) |
Nov 19, 2003 | 0.8284 | 0.8284 | 0.8160 | 0.8207 | 1,913,847 | -0.01(-0.76%) |
Nov 18, 2003 | 0.8296 | 0.8353 | 0.8261 | 0.8270 | 2,374,322 | +0.00(+0.00%) |
Nov 17, 2003 | 0.8284 | 0.8302 | 0.8159 | 0.8270 | 1,992,991 | -0.01(-0.67%) |
Nov 14, 2003 | 0.8382 | 0.8396 | 0.8292 | 0.8325 | 1,631,447 | -0.01(-0.93%) |
Nov 13, 2003 | 0.8438 | 0.8460 | 0.8360 | 0.8403 | 1,302,279 | -0.01(-1.16%) |
Nov 12, 2003 | 0.8388 | 0.8500 | 0.8377 | 0.8502 | 2,154,877 | +0.02(+1.90%) |
Nov 11, 2003 | 0.8367 | 0.8377 | 0.8313 | 0.8343 | 2,185,455 | -0.00(-0.46%) |
Nov 10, 2003 | 0.8505 | 0.8505 | 0.8368 | 0.8382 | 1,775,345 | -0.01(-1.42%) |
Nov 07, 2003 | 0.8534 | 0.8580 | 0.8473 | 0.8503 | 1,985,796 | -0.00(-0.23%) |
Nov 06, 2003 | 0.8437 | 0.8539 | 0.8420 | 0.8523 | 2,644,131 | +0.01(+1.04%) |
Nov 05, 2003 | 0.8367 | 0.8438 | 0.8313 | 0.8435 | 3,987,781 | +0.01(+1.07%) |
Nov 04, 2003 | 0.8385 | 0.8395 | 0.8325 | 0.8346 | 2,823,824 | -0.00(-0.56%) |
Nov 03, 2003 | 0.8164 | 0.8410 | 0.8164 | 0.8393 | 2,985,889 | +0.02(+2.79%) |
Oct 31, 2003 | 0.8186 | 0.8221 | 0.8165 | 0.8165 | 3,440,968 | -0.00(-0.07%) |
Oct 30, 2003 | 0.8214 | 0.8214 | 0.8093 | 0.8171 | 2,547,000 | -0.00(-0.24%) |
Oct 29, 2003 | 0.8153 | 0.8200 | 0.8111 | 0.8191 | 3,777,330 | +0.00(+0.41%) |
Oct 28, 2003 | 0.8225 | 0.8225 | 0.8132 | 0.8157 | 5,745,140 | -0.00(-0.27%) |
Oct 27, 2003 | 0.8054 | 0.8188 | 0.8052 | 0.8179 | 2,343,743 | +0.01(+1.55%) |
Oct 24, 2003 | 0.8075 | 0.8096 | 0.7992 | 0.8054 | 3,881,656 | -0.01(-0.77%) |
Oct 23, 2003 | 0.8214 | 0.8214 | 0.8089 | 0.8117 | 6,072,508 | -0.01(-1.68%) |
Oct 22, 2003 | 0.8172 | 0.8256 | 0.8159 | 0.8256 | 5,293,659 | +0.01(+0.66%) |
Oct 21, 2003 | 0.8154 | 0.8243 | 0.8145 | 0.8202 | 4,969,888 | +0.01(+1.01%) |
Oct 20, 2003 | 0.8138 | 0.8140 | 0.8063 | 0.8120 | 3,752,148 | -0.00(-0.26%) |
Oct 17, 2003 | 0.8159 | 0.8211 | 0.8132 | 0.8140 | 4,459,049 | -0.00(-0.22%) |
Oct 16, 2003 | 0.8193 | 0.8249 | 0.7975 | 0.8159 | 11,137,729 | +0.00(+0.10%) |
Oct 15, 2003 | 0.7992 | 0.8234 | 0.7981 | 0.8150 | 16,978,202 | +0.05(+6.81%) |
Oct 14, 2003 | 0.7429 | 0.7632 | 0.7429 | 0.7630 | 2,340,146 | +0.01(+1.93%) |
Oct 13, 2003 | 0.7597 | 0.7633 | 0.7469 | 0.7486 | 3,624,438 | -0.01(-1.10%) |
Oct 10, 2003 | 0.7679 | 0.7687 | 0.7569 | 0.7569 | 2,516,421 | -0.01(-1.00%) |
Oct 09, 2003 | 0.7714 | 0.7728 | 0.7616 | 0.7646 | 1,780,741 | +0.00(+0.02%) |
Oct 08, 2003 | 0.7753 | 0.7778 | 0.7665 | 0.7644 | 2,552,396 | -0.01(-1.35%) |
Oct 07, 2003 | 0.7637 | 0.7744 | 0.7610 | 0.7749 | 2,323,957 | +0.01(+1.01%) |
Oct 06, 2003 | 0.7589 | 0.7768 | 0.7589 | 0.7671 | 2,762,847 | +0.02(+2.11%) |
Oct 03, 2003 | 0.7464 | 0.7571 | 0.7459 | 0.7512 | 2,978,695 | +0.01(+1.75%) |
Oct 02, 2003 | 0.7330 | 0.7401 | 0.7297 | 0.7383 | 2,413,894 | +0.01(+1.78%) |